Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.26
-0.19 (-2.01%)
At close: Jul 17, 2026, 4:00 PM EDT
9.27
+0.01 (0.11%)
After-hours: Jul 17, 2026, 7:00 PM EDT
Global Net Lease Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.49 | 9.53 | 9.13 | 9.26 | 9.26 | -2.01% | 2,603,827 |
| Jul 16, 2026 | 8.97 | 9.46 | 8.96 | 9.45 | 9.45 | 6.06% | 3,522,379 |
| Jul 15, 2026 | 8.78 | 8.97 | 8.78 | 8.91 | 8.91 | 1.14% | 2,559,248 |
| Jul 14, 2026 | 8.85 | 8.87 | 8.77 | 8.81 | 8.81 | -0.11% | 2,509,628 |
| Jul 13, 2026 | 8.90 | 9.02 | 8.82 | 8.82 | 8.82 | -0.68% | 2,260,473 |
| Jul 10, 2026 | 9.03 | 9.08 | 8.97 | 9.07 | 8.88 | 0.67% | 2,633,767 |
| Jul 9, 2026 | 8.97 | 9.05 | 8.89 | 9.01 | 8.82 | 1.01% | 2,340,556 |
| Jul 8, 2026 | 8.91 | 8.98 | 8.89 | 8.92 | 8.73 | -0.56% | 3,291,019 |
| Jul 7, 2026 | 9.08 | 9.14 | 8.94 | 8.97 | 8.78 | -0.33% | 2,880,190 |
| Jul 6, 2026 | 9.23 | 9.30 | 9.00 | 9.00 | 8.81 | -2.28% | 2,707,538 |
| Jul 2, 2026 | 8.98 | 9.24 | 8.98 | 9.21 | 9.02 | 3.14% | 2,639,978 |
| Jul 1, 2026 | 8.90 | 9.04 | 8.90 | 8.93 | 8.74 | -0.11% | 2,081,052 |
| Jun 30, 2026 | 8.94 | 9.05 | 8.85 | 8.94 | 8.75 | - | 2,175,920 |
| Jun 29, 2026 | 9.00 | 9.02 | 8.85 | 8.94 | 8.75 | -0.67% | 4,136,218 |
| Jun 26, 2026 | 9.03 | 9.09 | 8.83 | 9.00 | 8.81 | -0.33% | 5,342,059 |
| Jun 25, 2026 | 9.20 | 9.24 | 8.97 | 9.03 | 8.84 | -1.53% | 2,637,875 |
| Jun 24, 2026 | 9.17 | 9.26 | 9.13 | 9.17 | 8.98 | - | 2,588,693 |
| Jun 23, 2026 | 9.08 | 9.19 | 9.08 | 9.17 | 8.98 | 0.99% | 3,586,126 |
| Jun 22, 2026 | 9.20 | 9.26 | 9.06 | 9.08 | 8.89 | -1.52% | 4,148,675 |
| Jun 18, 2026 | 9.11 | 9.24 | 9.11 | 9.22 | 9.03 | 1.10% | 5,315,704 |
| Jun 17, 2026 | 9.20 | 9.26 | 9.04 | 9.12 | 8.93 | -1.51% | 2,651,078 |
| Jun 16, 2026 | 9.36 | 9.43 | 9.20 | 9.26 | 9.07 | -0.75% | 2,444,045 |
| Jun 15, 2026 | 9.44 | 9.49 | 9.30 | 9.33 | 9.13 | -1.17% | 3,162,479 |
| Jun 12, 2026 | 9.38 | 9.44 | 9.34 | 9.44 | 9.24 | 0.43% | 1,882,390 |
| Jun 11, 2026 | 9.54 | 9.59 | 9.39 | 9.40 | 9.20 | -0.74% | 2,017,562 |
| Jun 10, 2026 | 9.62 | 9.64 | 9.47 | 9.47 | 9.27 | -0.94% | 2,844,423 |
| Jun 9, 2026 | 9.56 | 9.67 | 9.48 | 9.56 | 9.36 | 0.95% | 3,570,344 |
| Jun 8, 2026 | 9.44 | 9.59 | 9.41 | 9.47 | 9.27 | 0.85% | 2,242,516 |
| Jun 5, 2026 | 9.40 | 9.49 | 9.32 | 9.39 | 9.19 | - | 7,220,838 |
| Jun 4, 2026 | 9.32 | 9.40 | 9.26 | 9.39 | 9.19 | 1.95% | 1,568,639 |
| Jun 3, 2026 | 9.24 | 9.38 | 9.19 | 9.21 | 9.02 | -1.50% | 1,565,965 |
| Jun 2, 2026 | 9.23 | 9.45 | 9.21 | 9.35 | 9.15 | 1.19% | 1,469,033 |
| Jun 1, 2026 | 9.20 | 9.27 | 9.16 | 9.24 | 9.05 | -1.39% | 2,279,315 |
| May 29, 2026 | 9.48 | 9.49 | 9.35 | 9.37 | 9.17 | -1.26% | 2,122,027 |
| May 28, 2026 | 9.45 | 9.53 | 9.42 | 9.49 | 9.29 | 0.11% | 1,454,729 |
| May 27, 2026 | 9.54 | 9.57 | 9.46 | 9.48 | 9.28 | -0.32% | 2,050,371 |
| May 26, 2026 | 9.35 | 9.53 | 9.31 | 9.51 | 9.31 | 1.93% | 2,242,446 |
| May 22, 2026 | 9.38 | 9.41 | 9.32 | 9.33 | 9.13 | -0.53% | 1,977,410 |
| May 21, 2026 | 9.42 | 9.45 | 9.27 | 9.38 | 9.18 | -0.64% | 1,565,337 |
| May 20, 2026 | 9.32 | 9.48 | 9.30 | 9.44 | 9.24 | 1.29% | 1,556,151 |
| May 19, 2026 | 9.35 | 9.37 | 9.28 | 9.32 | 9.12 | -0.11% | 1,340,848 |
| May 18, 2026 | 9.28 | 9.40 | 9.23 | 9.33 | 9.13 | 1.08% | 1,221,743 |
| May 15, 2026 | 9.17 | 9.33 | 9.13 | 9.23 | 9.04 | 0.33% | 1,974,941 |
| May 14, 2026 | 9.18 | 9.23 | 9.13 | 9.20 | 9.01 | 0.88% | 1,819,264 |
| May 13, 2026 | 9.08 | 9.17 | 9.05 | 9.12 | 8.93 | -0.11% | 1,928,355 |
| May 12, 2026 | 9.16 | 9.20 | 9.06 | 9.13 | 8.94 | 0.11% | 2,463,179 |
| May 11, 2026 | 9.28 | 9.30 | 9.01 | 9.12 | 8.93 | -1.19% | 2,533,601 |
| May 8, 2026 | 9.18 | 9.25 | 9.15 | 9.23 | 9.04 | 1.21% | 2,090,720 |
| May 7, 2026 | 9.04 | 9.19 | 9.00 | 9.12 | 8.93 | 1.00% | 3,252,148 |
| May 6, 2026 | 9.22 | 9.27 | 8.93 | 9.03 | 8.84 | -1.31% | 3,974,575 |